Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.832,14 +274,03 (+0,69%) Bitcoin EUR
60.481,10 +4.056,86 (+7,19%) CMC Crypto 200
1.381,78 +113,83 (+8,98%) Nasdaq Compositive
16.725,70 +214,52 (+1,30%) S&P 500
5.299,97 +53,29 (+1,02%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:00PM EDT. Markt geöffnet.
Strike:70.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00070000 | 2024-05-15 2:31PM EDT | 2024-05-17 | 5.68 | 5.70 | 5.85 | -0.04 | -0.70% | 45 | 480 | 55.86% |
| SBUX240524C00070000 | 2024-05-15 11:07AM EDT | 2024-05-24 | 5.50 | 5.30 | 5.85 | -0.70 | -11.29% | 81 | 122 | 30.66% |
| SBUX240531C00070000 | 2024-05-13 10:16AM EDT | 2024-05-31 | 6.20 | 5.70 | 5.85 | 0.00 | - | 1 | 54 | 23.54% |
| SBUX240607C00070000 | 2024-05-14 9:39AM EDT | 2024-06-07 | 6.45 | 5.60 | 5.90 | 0.00 | - | 3 | 89 | 21.78% |
| SBUX240614C00070000 | 2024-05-10 2:07PM EDT | 2024-06-14 | 5.97 | 5.65 | 5.90 | 0.00 | - | 2 | 24 | 19.14% |
| SBUX240621C00070000 | 2024-05-15 1:41PM EDT | 2024-06-21 | 6.05 | 5.90 | 6.05 | +0.13 | +2.20% | 19 | 1,813 | 20.95% |
| SBUX240628C00070000 | 2024-05-10 9:33AM EDT | 2024-06-28 | 6.10 | 6.05 | 6.20 | 0.00 | - | 2 | 12 | 21.92% |
| SBUX240719C00070000 | 2024-05-15 2:32PM EDT | 2024-07-19 | 6.50 | 6.55 | 6.65 | -0.15 | -2.26% | 33 | 779 | 23.56% |
| SBUX240816C00070000 | 2024-05-15 1:34PM EDT | 2024-08-16 | 7.81 | 7.65 | 7.80 | -0.29 | -3.58% | 15 | 8 | 29.36% |
| SBUX240920C00070000 | 2024-05-15 1:51PM EDT | 2024-09-20 | 8.20 | 8.00 | 8.20 | 0.00 | - | 37 | 1,043 | 27.70% |
| SBUX241018C00070000 | 2024-05-15 2:14PM EDT | 2024-10-18 | 8.65 | 8.55 | 8.75 | -0.07 | -0.80% | 7 | 681 | 28.32% |
| SBUX250117C00070000 | 2024-05-15 2:16PM EDT | 2025-01-17 | 10.10 | 10.15 | 10.30 | 0.00 | - | 10 | 1,100 | 29.51% |
| SBUX250321C00070000 | 2024-05-15 1:53PM EDT | 2025-03-21 | 11.10 | 10.90 | 11.15 | -0.10 | -0.89% | 8 | 115 | 29.69% |
| SBUX250620C00070000 | 2024-05-15 2:39PM EDT | 2025-06-20 | 12.15 | 11.90 | 12.25 | +0.05 | +0.41% | 10 | 750 | 29.90% |
| SBUX260116C00070000 | 2024-05-14 3:59PM EDT | 2026-01-16 | 14.40 | 14.05 | 14.90 | 0.00 | - | 4 | 402 | 31.56% |
| SBUX260618C00070000 | 2024-05-15 2:36PM EDT | 2026-06-18 | 15.50 | 15.25 | 15.80 | 0.00 | - | 10 | 312 | 30.45% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00070000 | 2024-05-15 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 425 | 3,929 | 38.28% |
| SBUX240524P00070000 | 2024-05-15 2:36PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 10 | 742 | 27.93% |
| SBUX240531P00070000 | 2024-05-15 1:40PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 86 | 573 | 24.32% |
| SBUX240607P00070000 | 2024-05-15 2:44PM EDT | 2024-06-07 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 10 | 359 | 22.66% |
| SBUX240614P00070000 | 2024-05-15 1:30PM EDT | 2024-06-14 | 0.28 | 0.23 | 0.27 | -0.01 | -3.45% | 5 | 1,813 | 22.61% |
| SBUX240621P00070000 | 2024-05-15 2:17PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.33 | -0.03 | -8.57% | 457 | 9,215 | 21.68% |
| SBUX240628P00070000 | 2024-05-15 10:40AM EDT | 2024-06-28 | 0.46 | 0.37 | 0.49 | -0.01 | -2.13% | 12 | 73 | 22.68% |
| SBUX240719P00070000 | 2024-05-15 2:28PM EDT | 2024-07-19 | 0.64 | 0.60 | 0.65 | -0.06 | -8.57% | 183 | 14,359 | 20.75% |
| SBUX240816P00070000 | 2024-05-15 1:36PM EDT | 2024-08-16 | 1.73 | 1.67 | 1.74 | -0.07 | -3.89% | 779 | 725 | 26.95% |
| SBUX240920P00070000 | 2024-05-15 2:44PM EDT | 2024-09-20 | 2.06 | 2.02 | 2.09 | -0.08 | -3.62% | 65 | 11,348 | 25.38% |
| SBUX241018P00070000 | 2024-05-15 10:47AM EDT | 2024-10-18 | 2.40 | 2.29 | 2.35 | -0.06 | -2.44% | 28 | 4,311 | 24.56% |
| SBUX250117P00070000 | 2024-05-15 1:39PM EDT | 2025-01-17 | 3.50 | 3.45 | 3.55 | -0.10 | -2.78% | 214 | 5,762 | 25.07% |
| SBUX250321P00070000 | 2024-05-15 1:21PM EDT | 2025-03-21 | 4.20 | 4.15 | 4.30 | -0.15 | -3.45% | 8 | 3,935 | 25.39% |
| SBUX250620P00070000 | 2024-05-15 1:37PM EDT | 2025-06-20 | 4.95 | 4.90 | 5.10 | -0.05 | -1.00% | 9 | 2,370 | 25.12% |
| SBUX260116P00070000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 6.50 | 6.35 | 6.60 | 0.00 | - | 10 | 2,138 | 24.55% |
| SBUX260618P00070000 | 2024-05-15 9:51AM EDT | 2026-06-18 | 7.50 | 7.40 | 7.80 | -0.10 | -1.32% | 4 | 508 | 24.93% |
